致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 12.11 | 11.39 | -0.80 | -6.56% | 11.35 | 12.16 | 56905 | 6685 | 4.88% |
| 2024-11-21 | 12.21 | 12.19 | -0.02 | -0.16% | 12.03 | 12.52 | 44990 | 5516 | 3.86% |
| 2024-11-20 | 11.93 | 12.21 | 0.23 | 1.92% | 11.87 | 12.24 | 36543 | 4404 | 3.14% |
| 2024-11-19 | 11.63 | 11.98 | 0.36 | 3.10% | 11.63 | 12.01 | 39570 | 4669 | 3.40% |
| 2024-11-18 | 12.04 | 11.62 | -0.35 | -2.92% | 11.54 | 12.18 | 44029 | 5196 | 3.78% |
| 2024-11-15 | 12.28 | 11.97 | -0.22 | -1.80% | 11.97 | 12.47 | 39053 | 4787 | 3.35% |
| 2024-11-14 | 12.51 | 12.19 | -0.27 | -2.17% | 12.19 | 12.56 | 40188 | 4964 | 3.45% |
| 2024-11-13 | 12.53 | 12.46 | -0.11 | -0.88% | 12.20 | 12.65 | 50633 | 6269 | 4.35% |
| 2024-11-12 | 12.81 | 12.65 | -0.20 | -1.56% | 12.56 | 12.97 | 70997 | 9101 | 6.09% |
| 2024-11-11 | 12.80 | 12.85 | -0.30 | -2.28% | 12.55 | 12.88 | 104312 | 13274 | 8.95% |
| 2024-11-08 | 13.33 | 13.15 | -0.40 | -2.95% | 12.95 | 13.55 | 139535 | 18339 | 11.98% |
| 2024-11-07 | 12.85 | 13.55 | 0.73 | 5.69% | 12.74 | 13.86 | 194486 | 26172 | 16.69% |
| 2024-11-06 | 12.45 | 12.82 | 0.29 | 2.31% | 12.31 | 12.88 | 127705 | 16152 | 10.96% |
| 2024-11-05 | 12.36 | 12.53 | 0.12 | 0.97% | 12.12 | 12.55 | 120837 | 14917 | 10.37% |
| 2024-11-04 | 11.78 | 12.41 | 0.63 | 5.35% | 11.44 | 12.68 | 141680 | 17120 | 12.16% |
| 2024-11-01 | 11.68 | 11.78 | 0.08 | 0.68% | 11.53 | 12.18 | 88918 | 10527 | 7.63% |
| 2024-10-31 | 11.96 | 11.70 | -0.27 | -2.26% | 11.60 | 12.00 | 69263 | 8132 | 5.95% |
| 2024-10-30 | 12.27 | 11.97 | -0.12 | -0.99% | 11.80 | 12.36 | 52514 | 6343 | 4.51% |
| 2024-10-29 | 12.42 | 12.09 | -0.38 | -3.05% | 12.07 | 12.50 | 53110 | 6515 | 4.56% |
| 2024-10-28 | 12.08 | 12.47 | 0.50 | 4.18% | 12.07 | 12.48 | 65723 | 8101 | 5.64% |
| 2024-10-25 | 11.85 | 11.97 | 0.16 | 1.35% | 11.77 | 12.10 | 46084 | 5518 | 3.96% |
| 2024-10-24 | 11.90 | 11.81 | -0.13 | -1.09% | 11.74 | 12.03 | 29066 | 3445 | 2.49% |
| 2024-10-23 | 12.03 | 11.94 | -0.18 | -1.49% | 11.84 | 12.12 | 65335 | 7817 | 5.61% |
| 2024-10-22 | 11.88 | 12.12 | 0.35 | 2.97% | 11.79 | 12.35 | 86634 | 10404 | 7.44% |
| 2024-10-21 | 11.50 | 11.77 | 0.24 | 2.08% | 11.45 | 11.84 | 59022 | 6878 | 5.07% |
| 2024-10-18 | 11.27 | 11.53 | 0.27 | 2.40% | 11.15 | 11.73 | 55007 | 6280 | 4.72% |
| 2024-10-17 | 11.46 | 11.26 | -0.12 | -1.05% | 11.22 | 11.60 | 34474 | 3941 | 2.96% |
| 2024-10-16 | 11.31 | 11.38 | -0.14 | -1.22% | 11.28 | 11.62 | 41346 | 4733 | 3.55% |
| 2024-10-15 | 11.69 | 11.52 | -0.29 | -2.46% | 11.48 | 11.95 | 59792 | 6999 | 5.13% |
| 2024-10-14 | 11.42 | 11.81 | 0.42 | 3.69% | 11.28 | 11.88 | 75241 | 8744 | 6.46% |
| 2024-10-11 | 11.67 | 11.39 | -0.70 | -5.79% | 11.24 | 12.28 | 101931 | 11947 | 8.75% |
| 2024-10-10 | 11.40 | 12.09 | 0.88 | 7.85% | 11.38 | 12.99 | 161714 | 20045 | 13.88% |
| 2024-10-09 | 12.50 | 11.21 | -1.84 | -14.10% | 11.19 | 12.66 | 92775 | 11067 | 7.96% |
| 2024-10-08 | 14.20 | 13.05 | 0.73 | 5.93% | 12.22 | 14.36 | 154833 | 20387 | 13.29% |
| 2024-09-30 | 11.60 | 12.32 | 1.27 | 11.49% | 11.02 | 12.47 | 126606 | 15002 | 10.87% |
| 2024-09-27 | 10.83 | 11.05 | 0.42 | 3.95% | 10.70 | 11.18 | 80540 | 8787 | 6.91% |
| 2024-09-26 | 10.02 | 10.63 | 0.54 | 5.35% | 10.02 | 10.63 | 47576 | 4947 | 4.08% |
| 2024-09-25 | 10.18 | 10.09 | -0.07 | -0.69% | 10.05 | 10.39 | 31335 | 3201 | 2.69% |
| 2024-09-24 | 9.80 | 10.16 | 0.41 | 4.21% | 9.75 | 10.17 | 24228 | 2418 | 2.08% |
| 2024-09-23 | 9.90 | 9.75 | -0.16 | -1.61% | 9.73 | 9.93 | 14416 | 1413 | 1.24% |
| 2024-09-20 | 10.05 | 9.91 | -0.20 | -1.98% | 9.90 | 10.14 | 19579 | 1949 | 1.68% |
| 2024-09-19 | 9.69 | 10.11 | 0.44 | 4.55% | 9.66 | 10.17 | 26060 | 2612 | 2.24% |
| 2024-09-18 | 9.80 | 9.67 | -0.14 | -1.43% | 9.49 | 9.86 | 16871 | 1619 | 1.45% |
| 2024-09-13 | 9.99 | 9.81 | -0.14 | -1.41% | 9.80 | 10.04 | 17558 | 1733 | 1.51% |
| 2024-09-12 | 10.06 | 9.95 | 0.00 | 0.00% | 9.91 | 10.08 | 18716 | 1876 | 1.61% |
| 2024-09-11 | 10.14 | 9.95 | -0.18 | -1.78% | 9.92 | 10.18 | 22307 | 2227 | 1.91% |
| 2024-09-10 | 10.02 | 10.13 | 0.06 | 0.60% | 9.98 | 10.17 | 23729 | 2391 | 2.04% |
| 2024-09-09 | 9.87 | 10.07 | 0.16 | 1.61% | 9.72 | 10.11 | 28211 | 2819 | 2.42% |
| 2024-09-06 | 10.04 | 9.91 | -0.11 | -1.10% | 9.81 | 10.09 | 26478 | 2637 | 2.27% |
| 2024-09-05 | 9.91 | 10.02 | 0.18 | 1.83% | 9.85 | 10.12 | 21441 | 2149 | 1.84% |
| 2024-09-04 | 9.90 | 9.84 | -0.06 | -0.61% | 9.76 | 10.00 | 14982 | 1484 | 1.29% |
| 2024-09-03 | 9.89 | 9.90 | 0.11 | 1.12% | 9.75 | 9.95 | 14412 | 1424 | 1.24% |
| 2024-09-02 | 9.93 | 9.79 | -0.10 | -1.01% | 9.75 | 10.01 | 22978 | 2275 | 1.97% |
| 2024-08-30 | 9.46 | 9.89 | 0.44 | 4.66% | 9.42 | 10.13 | 35302 | 3473 | 3.03% |
| 2024-08-29 | 9.45 | 9.45 | 0.00 | 0.00% | 9.33 | 9.52 | 13189 | 1244 | 1.13% |
| 2024-08-28 | 9.18 | 9.45 | 0.23 | 2.49% | 9.12 | 9.49 | 21677 | 2027 | 1.86% |
| 2024-08-27 | 9.25 | 9.22 | -0.11 | -1.18% | 9.18 | 9.49 | 20561 | 1918 | 1.76% |
| 2024-08-26 | 9.17 | 9.33 | 0.17 | 1.86% | 9.11 | 9.33 | 13536 | 1253 | 1.16% |
| 2024-08-23 | 9.23 | 9.16 | -0.07 | -0.76% | 9.10 | 9.28 | 10812 | 991 | 0.93% |
| 2024-08-22 | 9.39 | 9.23 | -0.14 | -1.49% | 9.22 | 9.57 | 12848 | 1197 | 1.10% |
| 2024-08-21 | 9.37 | 9.37 | 0.00 | 0.00% | 9.34 | 9.45 | 12027 | 1129 | 1.03% |
| 2024-08-20 | 9.54 | 9.37 | -0.17 | -1.78% | 9.34 | 9.57 | 16372 | 1542 | 1.41% |
| 2024-08-19 | 9.60 | 9.54 | -0.03 | -0.31% | 9.46 | 9.64 | 18992 | 1811 | 1.63% |
| 2024-08-16 | 9.81 | 9.57 | -0.25 | -2.55% | 9.53 | 9.83 | 28190 | 2714 | 2.42% |
| 2024-08-15 | 9.75 | 9.82 | 0.00 | 0.00% | 9.72 | 9.88 | 17249 | 1692 | 1.48% |